American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
17.02
+0.14 (0.83%)
Dec 29, 2025, 10:00 AM EST - Market open
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 16.88 | 17.02 | 16.88 | 17.02 | - | 0.83% | 607 |
| Dec 26, 2025 | 16.97 | 17.10 | 16.85 | 16.88 | 16.88 | -0.53% | 14,368 |
| Dec 24, 2025 | 16.97 | 17.04 | 16.97 | 16.97 | 16.97 | -0.06% | 2,935 |
| Dec 23, 2025 | 16.97 | 17.06 | 16.97 | 16.98 | 16.98 | -0.47% | 7,440 |
| Dec 22, 2025 | 16.98 | 17.10 | 16.97 | 17.06 | 17.06 | 0.35% | 12,020 |
| Dec 19, 2025 | 17.00 | 17.17 | 16.99 | 17.00 | 17.00 | -0.53% | 5,338 |
| Dec 18, 2025 | 16.99 | 17.24 | 16.96 | 17.09 | 17.09 | 0.77% | 9,125 |
| Dec 17, 2025 | 17.02 | 17.10 | 16.96 | 16.96 | 16.96 | -0.82% | 12,268 |
| Dec 16, 2025 | 16.98 | 17.19 | 16.97 | 17.10 | 17.10 | 0.38% | 15,014 |
| Dec 15, 2025 | 17.14 | 17.14 | 16.95 | 17.04 | 17.04 | 0.21% | 7,988 |
| Dec 12, 2025 | 17.16 | 17.16 | 16.94 | 17.00 | 17.00 | -0.76% | 6,890 |
| Dec 11, 2025 | 17.00 | 17.20 | 17.00 | 17.13 | 17.13 | 0.82% | 4,444 |
| Dec 10, 2025 | 16.93 | 16.99 | 16.88 | 16.99 | 16.99 | 0.35% | 4,949 |
| Dec 9, 2025 | 16.90 | 16.99 | 16.79 | 16.93 | 16.93 | 0.24% | 8,009 |
| Dec 8, 2025 | 16.82 | 16.92 | 16.82 | 16.89 | 16.89 | 0.36% | 5,896 |
| Dec 5, 2025 | 16.94 | 16.95 | 16.82 | 16.83 | 16.83 | -0.41% | 7,210 |
| Dec 4, 2025 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -0.24% | 2,334 |
| Dec 3, 2025 | 16.87 | 17.00 | 16.87 | 16.94 | 16.94 | -0.26% | 7,253 |
| Dec 2, 2025 | 16.93 | 17.00 | 16.90 | 16.99 | 16.99 | -0.09% | 7,753 |
| Dec 1, 2025 | 17.04 | 17.16 | 16.91 | 17.00 | 17.00 | -2.07% | 6,363 |
| Nov 28, 2025 | 17.45 | 17.50 | 17.35 | 17.36 | 17.08 | -0.57% | 10,449 |
| Nov 26, 2025 | 17.44 | 17.53 | 17.44 | 17.46 | 17.18 | -0.11% | 5,116 |
| Nov 25, 2025 | 17.40 | 17.54 | 17.40 | 17.48 | 17.20 | 0.69% | 2,939 |
| Nov 24, 2025 | 17.30 | 17.44 | 17.30 | 17.36 | 17.08 | 0.35% | 2,294 |
| Nov 21, 2025 | 17.23 | 17.34 | 17.23 | 17.30 | 17.02 | 0.17% | 3,115 |
| Nov 20, 2025 | 17.43 | 17.43 | 17.20 | 17.27 | 16.99 | -0.75% | 6,516 |
| Nov 19, 2025 | 17.41 | 17.50 | 17.40 | 17.40 | 17.12 | -0.06% | 3,300 |
| Nov 18, 2025 | 17.53 | 17.55 | 17.41 | 17.41 | 17.13 | -0.51% | 7,032 |
| Nov 17, 2025 | 17.63 | 17.64 | 17.50 | 17.50 | 17.22 | -1.13% | 8,411 |
| Nov 14, 2025 | 17.53 | 17.72 | 17.53 | 17.70 | 17.41 | 0.06% | 2,921 |
| Nov 13, 2025 | 17.74 | 17.83 | 17.55 | 17.69 | 17.40 | -1.23% | 5,134 |
| Nov 12, 2025 | 17.89 | 17.99 | 17.82 | 17.91 | 17.62 | -0.03% | 2,985 |
| Nov 11, 2025 | 17.83 | 17.92 | 17.83 | 17.92 | 17.62 | 0.25% | 2,897 |
| Nov 10, 2025 | 18.02 | 18.05 | 17.71 | 17.87 | 17.58 | -0.33% | 2,279 |
| Nov 7, 2025 | 17.94 | 17.94 | 17.54 | 17.93 | 17.64 | 1.64% | 11,137 |
| Nov 6, 2025 | 17.59 | 17.64 | 17.59 | 17.64 | 17.35 | -0.34% | 3,096 |
| Nov 5, 2025 | 17.58 | 17.79 | 17.56 | 17.70 | 17.41 | 0.91% | 6,521 |
| Nov 4, 2025 | 17.75 | 17.77 | 17.52 | 17.54 | 17.26 | -1.41% | 11,186 |
| Nov 3, 2025 | 17.76 | 17.98 | 17.66 | 17.79 | 17.50 | -0.28% | 4,601 |
| Oct 31, 2025 | 18.14 | 18.14 | 17.77 | 17.84 | 17.55 | -0.22% | 5,330 |
| Oct 30, 2025 | 18.05 | 18.05 | 17.85 | 17.88 | 17.59 | -1.27% | 4,003 |
| Oct 29, 2025 | 18.11 | 18.15 | 18.09 | 18.11 | 17.82 | -0.06% | 3,064 |
| Oct 28, 2025 | 18.21 | 18.21 | 18.12 | 18.12 | 17.83 | -0.22% | 1,398 |
| Oct 27, 2025 | 18.06 | 18.25 | 18.04 | 18.16 | 17.87 | -0.11% | 2,004 |
| Oct 24, 2025 | 18.11 | 18.29 | 18.06 | 18.18 | 17.89 | - | 3,467 |
| Oct 23, 2025 | 18.16 | 18.18 | 18.14 | 18.18 | 17.89 | 0.45% | 2,482 |
| Oct 22, 2025 | 18.17 | 18.17 | 18.10 | 18.10 | 17.80 | -0.45% | 1,735 |
| Oct 21, 2025 | 18.15 | 18.24 | 18.15 | 18.18 | 17.89 | 0.28% | 3,839 |
| Oct 20, 2025 | 18.04 | 18.13 | 17.91 | 18.13 | 17.84 | 0.50% | 3,531 |
| Oct 17, 2025 | 18.05 | 18.05 | 17.90 | 18.04 | 17.75 | 0.17% | 3,297 |